Indicators

Hyatt Hotels Corp (NY: H )

150.01 -0.29 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.19	53.44	52.43	53.35	471,543	+0.30(+0.57%)
Jan 30, 2017	53.86	53.86	52.81	53.05	543,534	-1.17(-2.16%)
Jan 27, 2017	54.14	54.24	53.80	54.22	408,089	-0.02(-0.04%)
Jan 26, 2017	53.40	54.27	53.22	54.24	735,257	+1.03(+1.94%)
Jan 25, 2017	52.55	53.78	51.75	53.21	1,151,080	+0.06(+0.11%)
Jan 24, 2017	53.44	53.90	53.05	53.15	496,574	-0.01(-0.02%)
Jan 23, 2017	53.03	53.36	52.68	53.16	681,177	+0.07(+0.13%)
Jan 20, 2017	53.52	54.16	52.98	53.09	716,552	-0.36(-0.68%)
Jan 19, 2017	53.29	54.10	53.29	53.45	1,008,819	+0.36(+0.68%)
Jan 18, 2017	53.18	53.46	52.85	53.09	1,332,084	+0.09(+0.17%)
Jan 17, 2017	53.89	53.95	52.97	53.00	512,795	-0.94(-1.74%)
Jan 13, 2017		53.94	53.94	53.94	0	+0.41(+0.77%)
Jan 12, 2017	54.08	54.08	53.18	53.53	455,434	-0.59(-1.10%)
Jan 11, 2017	53.76	54.32	53.33	54.12	512,616	+0.32(+0.60%)
Jan 10, 2017	53.70	54.20	53.50	53.80	572,159	+0.38(+0.71%)
Jan 09, 2017	53.58	53.83	53.26	53.42	779,598	-0.19(-0.35%)
Jan 06, 2017	53.94	54.07	52.96	53.61	702,097	-0.27(-0.51%)
Jan 05, 2017	54.71	55.08	53.61	53.88	832,140	-0.77(-1.41%)
Jan 04, 2017	54.88	55.09	54.34	54.65	802,765	+0.14(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.